KissMeData/005430/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184500	304065800	52800	52800	52800	52800	49
3	20240314	184400	304065800	52800	52800	52800	52800	0
4	20240314	184300	304065800	52800	52800	52800	52800	0
5	20240314	184200	304065800	52800	52800	52800	52800	0
6	20240314	184100	304065800	52800	52800	52800	52800	0
7	20240314	184000	304065800	52800	52800	52800	52800	0
8	20240314	183900	304065800	52800	52800	52800	52800	0
9	20240314	183800	304065800	52800	52800	52800	52800	0
10	20240314	183700	304065800	52800	52800	52800	52800	0
11	20240314	183600	304065800	52800	52800	52800	52800	0
12	20240314	183500	304065800	52800	52800	52800	52800	0
13	20240314	183400	304065800	52800	52800	52800	52800	0
14	20240314	183300	304065800	52800	52800	52800	52800	0
15	20240314	183200	304065800	52800	52800	52800	52800	0
16	20240314	183100	304065800	52800	52800	52800	52800	0
17	20240314	183000	304065800	52800	52800	52800	52800	0
18	20240314	182900	304065800	52800	52800	52800	52800	0
19	20240314	182800	304065800	52800	52800	52800	52800	0
20	20240314	182700	304065800	52800	52800	52800	52800	0
21	20240314	182600	304065800	52800	52800	52800	52800	0
22	20240314	182500	304065800	52800	52800	52800	52800	0
23	20240314	182400	304065800	52800	52800	52800	52800	0
24	20240314	182300	304065800	52800	52800	52800	52800	0
25	20240314	182200	304065800	52800	52800	52800	52800	0
26	20240314	182100	304065800	52800	52800	52800	52800	0
27	20240314	182000	304065800	52800	52800	52800	52800	0
28	20240314	181900	304065800	52800	52800	52800	52800	0
29	20240314	181800	304065800	52800	52800	52800	52800	0
30	20240314	181700	304065800	52800	52800	52800	52800	0
31	20240314	181600	304065800	52800	52800	52800	52800	0
32	20240314	181500	304065800	52800	52800	52800	52800	49
33	20240314	181400	304065800	52800	52800	52800	52800	0
34	20240314	181300	304065800	52800	52800	52800	52800	0
35	20240314	181200	304065800	52800	52800	52800	52800	0
36	20240314	181100	304065800	52800	52800	52800	52800	0
37	20240314	181000	304065800	52800	52800	52800	52800	0
38	20240314	180900	304065800	52800	52800	52800	52800	0
39	20240314	180800	304065800	52800	52800	52800	52800	0
40	20240314	180700	304065800	52800	52800	52800	52800	0
41	20240314	180600	304065800	52800	52800	52800	52800	0
42	20240314	180500	304065800	52800	52800	52800	52800	0
43	20240314	180400	304065800	52800	52800	52800	52800	0
44	20240314	180300	304065800	52800	52800	52800	52800	0
45	20240314	180200	304065800	52800	52800	52800	52800	0
46	20240314	180100	304065800	52800	52800	52800	52800	0
47	20240314	180000	304065800	52800	52800	52800	52800	0
48	20240314	175900	304065800	52800	52800	52800	52800	0
49	20240314	175800	304065800	52800	52800	52800	52800	0
50	20240314	175700	304065800	52800	52800	52800	52800	0
51	20240314	175600	304065800	52800	52800	52800	52800	0
52	20240314	175500	304065800	52800	52800	52800	52800	0
53	20240314	175400	304065800	52800	52800	52800	52800	0
54	20240314	175300	304065800	52800	52800	52800	52800	0
55	20240314	175200	304065800	52800	52800	52800	52800	0
56	20240314	175100	304065800	52800	52800	52800	52800	0
57	20240314	175000	304065800	52800	52800	52800	52800	0
58	20240314	174900	304065800	52800	52800	52800	52800	0
59	20240314	174800	304065800	52800	52800	52800	52800	0
60	20240314	174700	304065800	52800	52800	52800	52800	0
61	20240314	174600	304065800	52800	52800	52800	52800	0
62	20240314	174500	304065800	52800	52800	52800	52800	49
63	20240314	174400	304065800	52800	52800	52800	52800	0
64	20240314	174300	304065800	52800	52800	52800	52800	0
65	20240314	174200	304065800	52800	52800	52800	52800	0
66	20240314	174100	304065800	52800	52800	52800	52800	0
67	20240314	174000	304065800	52800	52800	52800	52800	0
68	20240314	173900	304065800	52800	52800	52800	52800	0
69	20240314	173800	304065800	52800	52800	52800	52800	0
70	20240314	173700	304065800	52800	52800	52800	52800	0
71	20240314	173600	304065800	52800	52800	52800	52800	0
72	20240314	173500	304065800	52800	52800	52800	52800	0
73	20240314	173400	304065800	52800	52800	52800	52800	0
74	20240314	173300	304065800	52800	52800	52800	52800	0
75	20240314	173200	304065800	52800	52800	52800	52800	0
76	20240314	173100	304065800	52800	52800	52800	52800	0
77	20240314	173000	304065800	52800	52800	52800	52800	0
78	20240314	172900	304065800	52800	52800	52800	52800	0
79	20240314	172800	304065800	52800	52800	52800	52800	0
80	20240314	172700	304065800	52800	52800	52800	52800	0
81	20240314	172600	304065800	52800	52800	52800	52800	0
82	20240314	172500	304065800	52800	52800	52800	52800	0
83	20240314	172400	304065800	52800	52800	52800	52800	0
84	20240314	172300	304065800	52800	52800	52800	52800	0
85	20240314	172200	304065800	52800	52800	52800	52800	0
86	20240314	172100	304065800	52800	52800	52800	52800	0
87	20240314	172000	304065800	52800	52800	52800	52800	0
88	20240314	171900	304065800	52800	52800	52800	52800	0
89	20240314	171800	304065800	52800	52800	52800	52800	0
90	20240314	171700	304065800	52800	52800	52800	52800	0
91	20240314	171600	304065800	52800	52800	52800	52800	0
92	20240314	171500	304065800	52800	52800	52800	52800	49
93	20240314	171400	304065800	52800	52800	52800	52800	0
94	20240314	171300	304065800	52800	52800	52800	52800	0
95	20240314	171200	304065800	52800	52800	52800	52800	0
96	20240314	171100	304065800	52800	52800	52800	52800	0
97	20240314	171000	304065800	52800	52800	52800	52800	0
98	20240314	170900	304065800	52800	52800	52800	52800	0
99	20240314	170800	304065800	52800	52800	52800	52800	0
100	20240314	170700	304065800	52800	52800	52800	52800	0
101	20240314	170600	304065800	52800	52800	52800	52800	0
102	20240314	170500	304065800	52800	52800	52800	52800	0
103	20240314	170400	304065800	52800	52800	52800	52800	0
104	20240314	170300	304065800	52800	52800	52800	52800	0
105	20240314	170200	304065800	52800	52800	52800	52800	0
106	20240314	170100	304065800	52800	52800	52800	52800	0
107	20240314	170000	304065800	52800	52800	52800	52800	0
108	20240314	165900	304065800	52800	52800	52800	52800	0
109	20240314	165800	304065800	52800	52800	52800	52800	0
110	20240314	165700	304065800	52800	52800	52800	52800	0
111	20240314	165600	304065800	52800	52800	52800	52800	0
112	20240314	165500	304065800	52800	52800	52800	52800	0
113	20240314	165400	304065800	52800	52800	52800	52800	0
114	20240314	165300	304065800	52800	52800	52800	52800	0
115	20240314	165200	304065800	52800	52800	52800	52800	0
116	20240314	165100	304065800	52800	52800	52800	52800	0
117	20240314	165000	304065800	52800	52800	52800	52800	0
118	20240314	164900	304065800	52800	52800	52800	52800	0
119	20240314	164800	304065800	52800	52800	52800	52800	0
120	20240314	164700	304065800	52800	52800	52800	52800	0
121	20240314	164600	304065800	52800	52800	52800	52800	0
122	20240314	164500	304065800	52800	52800	52800	52800	49
123	20240314	164400	304065800	52800	52800	52800	52800	0
124	20240314	164300	304065800	52800	52800	52800	52800	0
125	20240314	164200	304065800	52800	52800	52800	52800	0
126	20240314	164100	304065800	52800	52800	52800	52800	0
127	20240314	164000	304065800	52800	52800	52800	52800	0
128	20240314	163900	304065800	52800	52800	52800	52800	0
129	20240314	163800	304065800	52800	52800	52800	52800	0
130	20240314	163700	304065800	52800	52800	52800	52800	0
131	20240314	163600	304065800	52800	52800	52800	52800	0
132	20240314	163500	304065800	52800	52800	52800	52800	0
133	20240314	163400	304065800	52800	52800	52800	52800	0
134	20240314	163300	304065800	52800	52800	52800	52800	0
135	20240314	163200	304065800	52800	52800	52800	52800	0
136	20240314	163100	304065800	52800	52800	52800	52800	0
137	20240314	163000	304065800	52800	52800	52800	52800	0
138	20240314	162900	304065800	52800	52800	52800	52800	0
139	20240314	162800	304065800	52800	52800	52800	52800	0
140	20240314	162700	304065800	52800	52800	52800	52800	0
141	20240314	162600	304065800	52800	52800	52800	52800	0
142	20240314	162500	304065800	52800	52800	52800	52800	0
143	20240314	162400	304065800	52800	52800	52800	52800	0
144	20240314	162300	304065800	52800	52800	52800	52800	0
145	20240314	162200	304065800	52800	52800	52800	52800	0
146	20240314	162100	304065800	52800	52800	52800	52800	0
147	20240314	162000	304065800	52800	52800	52800	52800	0
148	20240314	161900	304065800	52800	52800	52800	52800	0
149	20240314	161800	304065800	52800	52800	52800	52800	0
150	20240314	161700	304065800	52800	52800	52800	52800	0
151	20240314	161600	304065800	52800	52800	52800	52800	0
152	20240314	161500	304065800	52800	52800	52800	52800	49
153	20240314	161400	304065800	52800	52800	52800	52800	0
154	20240314	161300	304065800	52800	52800	52800	52800	0
155	20240314	161200	304065800	52800	52800	52800	52800	0
156	20240314	161100	304065800	52800	52800	52800	52800	0
157	20240314	161000	304065800	52800	52800	52800	52800	0
158	20240314	160900	304065800	52800	52800	52800	52800	0
159	20240314	160800	304065800	52800	52800	52800	52800	0
160	20240314	160700	304065800	52800	52800	52800	52800	0
161	20240314	160600	304065800	52800	52800	52800	52800	0
162	20240314	160500	304065800	52800	52800	52800	52800	0
163	20240314	160400	304065800	52800	52800	52800	52800	0
164	20240314	160300	304065800	52800	52800	52800	52800	0
165	20240314	160200	304065800	52800	52800	52800	52800	0
166	20240314	160100	304065800	52800	52800	52800	52800	0
167	20240314	160000	304065800	52800	52800	52800	52800	0
168	20240314	155900	304065800	52800	52800	52800	52800	0
169	20240314	155800	304065800	52800	52800	52800	52800	0
170	20240314	155700	304065800	52800	52800	52800	52800	0
171	20240314	155600	304065800	52800	52800	52800	52800	0
172	20240314	155500	304065800	52800	52800	52800	52800	0
173	20240314	155400	304065800	52800	52800	52800	52800	0
174	20240314	155300	304065800	52800	52800	52800	52800	0
175	20240314	155200	304065800	52800	52800	52800	52800	0
176	20240314	155100	304065800	52800	52800	52800	52800	0
177	20240314	155000	304065800	52800	52800	52800	52800	0
178	20240314	154900	304065800	52800	52800	52800	52800	0
179	20240314	154800	304065800	52800	52800	52800	52800	0
180	20240314	154700	304065800	52800	52800	52800	52800	0
181	20240314	154600	304065800	52800	52800	52800	52800	0
182	20240314	154500	304065800	52800	52800	52800	52800	49
183	20240314	154400	304065800	52800	52800	52800	52800	0
184	20240314	154300	304065800	52800	52800	52800	52800	0
185	20240314	154200	304065800	52800	52800	52800	52800	0
186	20240314	154100	304065800	52800	52800	52800	52800	0
187	20240314	154000	304065800	52800	52800	52800	52800	0
188	20240314	153900	304065800	52800	52800	52800	52800	0
189	20240314	153800	304065800	52800	52800	52800	52800	0
190	20240314	153700	304065800	52800	52800	52800	52800	0
191	20240314	153600	304065800	52800	52800	52800	52800	0
192	20240314	153500	304065800	52800	52800	52800	52800	0
193	20240314	153400	304065800	52800	52800	52800	52800	0
194	20240314	153300	304065800	52800	52800	52800	52800	0
195	20240314	153200	304065800	52800	52800	52800	52800	0
196	20240314	153100	304065800	52800	52800	52800	52800	0
197	20240314	153000	304065800	52800	52800	52800	52800	49
198	20240314	152900	301478600	52900	52900	52900	52900	0
199	20240314	152800	301478600	52900	52900	52900	52900	0
200	20240314	152700	301478600	52900	52900	52900	52900	0
201	20240314	152600	301478600	52900	52900	52900	52900	0
202	20240314	152500	301478600	52900	52900	52900	52900	0
203	20240314	152400	301478600	52900	52900	52900	52900	0
204	20240314	152300	301478600	52900	52900	52900	52900	0
205	20240314	152200	301478600	52900	52900	52900	52900	0
206	20240314	152100	301478600	52900	52900	52900	52900	0
207	20240314	152000	301478600	52900	52900	52900	52900	0
208	20240314	151900	301478600	52900	52900	52900	52800	19
209	20240314	151800	300473700	52900	52900	52900	52900	0
210	20240314	151700	300473700	52900	52900	52900	52900	2
211	20240314	151600	300367900	52900	52900	52900	52900	0
212	20240314	151500	300367900	52900	52900	52900	52900	0
213	20240314	151400	300367900	52900	52900	52900	52900	1
214	20240314	151300	300315000	52900	52900	52900	52900	0
215	20240314	151200	300315000	52900	52900	52900	52900	0
216	20240314	151100	300315000	52900	52900	52900	52900	0
217	20240314	151000	300315000	52900	52900	52900	52900	1
218	20240314	150900	300262100	52900	52900	52900	52900	18
219	20240314	150800	299309900	52900	52900	52900	52900	67
220	20240314	150700	295765600	52800	52800	52800	52800	0
221	20240314	150600	295765600	52800	52800	52800	52800	0
222	20240314	150500	295765600	52800	52800	52800	52800	0
223	20240314	150400	295765600	52800	52800	52800	52800	22
224	20240314	150300	294604000	52800	52800	52800	52800	0
225	20240314	150200	294604000	52800	52800	52800	52800	0
226	20240314	150100	294604000	52800	52800	52800	52800	0
227	20240314	150000	294604000	52800	52800	52800	52800	0
228	20240314	145900	294604000	52800	52800	52800	52800	13
229	20240314	145800	293917600	52800	52800	52800	52800	150
230	20240314	145700	285997600	52900	52900	52900	52900	0
231	20240314	145600	285997600	52900	52900	52900	52900	0
232	20240314	145500	285997600	52900	52900	52900	52900	0
233	20240314	145400	285997600	52900	52900	52900	52900	0
234	20240314	145300	285997600	52900	52900	52900	52900	119
235	20240314	145200	279702500	53000	53000	53000	53000	0
236	20240314	145100	279702500	53000	53000	53000	53000	0
237	20240314	145000	279702500	53000	53000	53000	53000	0
238	20240314	144900	279702500	53000	53000	53000	53000	0
239	20240314	144800	279702500	53000	53000	53000	53000	5
240	20240314	144700	279437500	53000	53000	53000	53000	0
241	20240314	144600	279437500	53000	53000	53000	53000	0
242	20240314	144500	279437500	53000	53000	53000	53000	0
243	20240314	144400	279437500	53000	53000	53000	53000	10
244	20240314	144300	278907500	53000	53000	53000	53000	15
245	20240314	144200	278112500	53000	53000	53000	53000	0
246	20240314	144100	278112500	53000	53000	53000	53000	0
247	20240314	144000	278112500	53000	53000	53000	53000	0
248	20240314	143900	278112500	53000	53000	53000	53000	21
249	20240314	143800	276999500	53000	53000	53000	53000	10
250	20240314	143700	276469500	52900	52900	52900	52900	130
251	20240314	143600	269592500	53000	53000	53000	53000	5
252	20240314	143500	269327500	53000	53000	53000	53000	0
253	20240314	143400	269327500	53000	53000	53000	53000	0
254	20240314	143300	269327500	53000	53000	53000	53000	0
255	20240314	143200	269327500	53000	53000	53000	53000	0
256	20240314	143100	269327500	53000	53000	53000	53000	0
257	20240314	143000	269327500	53000	53000	53000	53000	1
258	20240314	142900	269274500	53000	53000	53000	53000	0
259	20240314	142800	269274500	53000	53000	53000	53000	0
260	20240314	142700	269274500	53000	53000	53000	53000	0
261	20240314	142600	269274500	53000	53000	53000	53000	0
262	20240314	142500	269274500	53000	53000	53000	53000	0
263	20240314	142400	269274500	53000	53000	53000	53000	0
264	20240314	142300	269274500	53000	53000	53000	53000	8
265	20240314	142200	268850500	53000	53000	53000	53000	0
266	20240314	142100	268850500	53000	53000	53000	53000	0
267	20240314	142000	268850500	53000	53000	53000	53000	0
268	20240314	141900	268850500	53000	53000	53000	53000	0
269	20240314	141800	268850500	53000	53000	53000	53000	0
270	20240314	141700	268850500	53000	53000	53000	53000	3
271	20240314	141600	268691500	53000	53000	53000	53000	0
272	20240314	141500	268691500	53000	53000	53000	53000	0
273	20240314	141400	268691500	53000	53000	53000	53000	0
274	20240314	141300	268691500	53000	53000	53000	53000	0
275	20240314	141200	268691500	53000	53000	53000	53000	0
276	20240314	141100	268691500	53000	53000	53000	53000	0
277	20240314	141000	268691500	53000	53000	53000	53000	3
278	20240314	140900	268532500	53000	53000	53000	53000	0
279	20240314	140800	268532500	53000	53000	53000	53000	0
280	20240314	140700	268532500	53000	53000	53000	53000	0
281	20240314	140600	268532500	53000	53000	53000	53000	1
282	20240314	140500	268479500	53000	53000	53000	53000	0
283	20240314	140400	268479500	53000	53000	53000	53000	9
284	20240314	140300	268002500	53000	53000	53000	53000	0
285	20240314	140200	268002500	53000	53000	53000	53000	90
286	20240314	140100	263232500	52900	52900	52900	52900	0
287	20240314	140000	263232500	52900	52900	52900	52900	0
288	20240314	135900	263232500	52900	52900	52900	52900	140
289	20240314	135800	255826500	52900	52900	52900	52900	4
290	20240314	135700	255614900	52900	52900	52900	52900	0
291	20240314	135600	255614900	52900	52900	52900	52900	0
292	20240314	135500	255614900	52900	52900	52900	52900	0
293	20240314	135400	255614900	52900	52900	52900	52900	0
294	20240314	135300	255614900	52900	52900	52900	52900	0
295	20240314	135200	255614900	52900	52900	52900	52900	0
296	20240314	135100	255614900	52900	52900	52900	52800	54
297	20240314	135000	252759400	52900	52900	52900	52900	2
298	20240314	134900	252653600	52800	52800	52800	52800	0
299	20240314	134800	252653600	52800	52800	52800	52800	250
300	20240314	134700	239453600	52800	52800	52800	52800	0
301	20240314	134600	239453600	52800	52800	52800	52800	5
302	20240314	134500	239189600	52800	52800	52800	52800	0
303	20240314	134400	239189600	52800	52800	52800	52800	7
304	20240314	134300	238820000	52800	52800	52800	52800	25
305	20240314	134200	237500000	52800	52800	52800	52800	0
306	20240314	134100	237500000	52800	52800	52900	52800	50
307	20240314	134000	234859500	52900	52900	52900	52900	0
308	20240314	133900	234859500	52900	52900	52900	52900	0
309	20240314	133800	234859500	52900	52900	52900	52900	0
310	20240314	133700	234859500	52900	52900	52900	52900	0
311	20240314	133600	234859500	52900	52900	52900	52900	0
312	20240314	133500	234859500	52900	52900	52900	52900	0
313	20240314	133400	234859500	52900	52900	52900	52900	0
314	20240314	133300	234859500	52900	52900	52900	52900	1
315	20240314	133200	234806600	52900	52900	52900	52900	0
316	20240314	133100	234806600	52900	52900	52900	52900	0
317	20240314	133000	234806600	52900	52900	52900	52900	0
318	20240314	132900	234806600	52900	52900	52900	52900	1
319	20240314	132800	234753700	53000	53000	53000	53000	0
320	20240314	132700	234753700	53000	53000	53000	53000	0
321	20240314	132600	234753700	53000	53000	53000	53000	0
322	20240314	132500	234753700	53000	52900	53000	52900	210
323	20240314	132400	223624700	52900	52900	52900	52900	0
324	20240314	132300	223624700	52900	52900	52900	52900	0
325	20240314	132200	223624700	52900	52900	52900	52900	0
326	20240314	132100	223624700	52900	52900	52900	52900	35
327	20240314	132000	221773200	52900	52900	52900	52900	25
328	20240314	131900	220450700	53000	53000	53000	53000	0
329	20240314	131800	220450700	53000	53000	53000	53000	0
330	20240314	131700	220450700	53000	53000	53000	53000	0
331	20240314	131600	220450700	53000	53000	53000	53000	0
332	20240314	131500	220450700	53000	53000	53000	53000	0
333	20240314	131400	220450700	53000	53000	53000	53000	0
334	20240314	131300	220450700	53000	53000	53000	53000	0
335	20240314	131200	220450700	53000	53000	53000	53000	0
336	20240314	131100	220450700	53000	53000	53000	53000	5
337	20240314	131000	220185700	53100	53100	53100	53100	0
338	20240314	130900	220185700	53100	53100	53100	53100	0
339	20240314	130800	220185700	53100	53100	53100	53100	0
340	20240314	130700	220185700	53100	53100	53100	53100	0
341	20240314	130600	220185700	53100	53100	53100	53100	0
342	20240314	130500	220185700	53100	53100	53100	53100	1
343	20240314	130400	220132600	52900	52900	52900	52900	0
344	20240314	130300	220132600	52900	52900	52900	52900	0
345	20240314	130200	220132600	52900	52900	52900	52900	0
346	20240314	130100	220132600	52900	52900	52900	52900	0
347	20240314	130000	220132600	52900	52900	52900	52900	0
348	20240314	125900	220132600	52900	52900	52900	52900	0
349	20240314	125800	220132600	52900	52900	52900	52900	0
350	20240314	125700	220132600	52900	52900	52900	52900	0
351	20240314	125600	220132600	52900	52900	52900	52900	9
352	20240314	125500	219656500	53000	53000	53000	53000	0
353	20240314	125400	219656500	53000	53000	53000	53000	1
354	20240314	125300	219603500	53000	53000	53000	53000	9
355	20240314	125200	219126500	53000	53000	53000	53000	0
356	20240314	125100	219126500	53000	53000	53000	53000	0
357	20240314	125000	219126500	53000	53000	53000	53000	2
358	20240314	124900	219020500	53000	53000	53000	53000	0
359	20240314	124800	219020500	53000	53000	53000	53000	0
360	20240314	124700	219020500	53000	53000	53000	53000	0
361	20240314	124600	219020500	53000	53000	53000	53000	0
362	20240314	124500	219020500	53000	53000	53000	53000	0
363	20240314	124400	219020500	53000	53000	53000	53000	0
364	20240314	124300	219020500	53000	53000	53000	53000	0
365	20240314	124200	219020500	53000	53000	53000	53000	0
366	20240314	124100	219020500	53000	53000	53000	53000	0
367	20240314	124000	219020500	53000	53000	53000	53000	0
368	20240314	123900	219020500	53000	53000	53000	53000	0
369	20240314	123800	219020500	53000	53000	53000	53000	0
370	20240314	123700	219020500	53000	53000	53000	53000	1
371	20240314	123600	218967500	53000	53000	53000	53000	0
372	20240314	123500	218967500	53000	53000	53000	53000	1
373	20240314	123400	218914500	53000	53000	53000	53000	0
374	20240314	123300	218914500	53000	53000	53000	53000	7
375	20240314	123200	218543500	53000	53000	53000	53000	0
376	20240314	123100	218543500	53000	53000	53000	53000	0
377	20240314	123000	218543500	53000	53000	53000	53000	1
378	20240314	122900	218490500	53000	53000	53000	53000	0
379	20240314	122800	218490500	53000	53000	53000	53000	1
380	20240314	122700	218437500	52900	52900	52900	52900	29
381	20240314	122600	216903400	52900	52900	52900	52900	2
382	20240314	122500	216797600	52900	52900	52900	52900	0
383	20240314	122400	216797600	52900	52900	52900	52900	0
384	20240314	122300	216797600	52900	52900	52900	52900	10
385	20240314	122200	216268600	52900	52900	52900	52900	0
386	20240314	122100	216268600	52900	52900	52900	52900	2
387	20240314	122000	216162800	53000	53000	53000	53000	0
388	20240314	121900	216162800	53000	53000	53000	53000	0
389	20240314	121800	216162800	53000	53000	53000	53000	0
390	20240314	121700	216162800	53000	53000	53000	53000	0
391	20240314	121600	216162800	53000	53000	53000	53000	1
392	20240314	121500	216109800	53000	53000	53000	53000	0
393	20240314	121400	216109800	53000	53000	53000	53000	1
394	20240314	121300	216056800	52800	52800	52800	52800	0
395	20240314	121200	216056800	52800	52800	52800	52800	0
396	20240314	121100	216056800	52800	52800	52800	52800	0
397	20240314	121000	216056800	52800	53000	53000	52800	100
398	20240314	120900	210767600	53100	53100	53100	53100	5
399	20240314	120800	210502100	53100	53100	53100	53100	0
400	20240314	120700	210502100	53100	53100	53100	53100	0
401	20240314	120600	210502100	53100	53100	53100	53100	1
402	20240314	120500	210449000	53100	53100	53100	53100	5
403	20240314	120400	210183500	53100	53100	53100	53100	0
404	20240314	120300	210183500	53100	53100	53100	53100	1
405	20240314	120200	210130400	53100	53100	53100	53100	0
406	20240314	120100	210130400	53100	53100	53100	53100	0
407	20240314	120000	210130400	53100	53100	53100	53100	0
408	20240314	115900	210130400	53100	53100	53100	53100	1
409	20240314	115800	210077300	52900	52900	52900	52900	0
410	20240314	115700	210077300	52900	52900	52900	52900	0
411	20240314	115600	210077300	52900	52900	52900	52900	0
412	20240314	115500	210077300	52900	52900	52900	52900	1
413	20240314	115400	210024400	52900	52900	52900	52900	0
414	20240314	115300	210024400	52900	53000	53000	52900	70
415	20240314	115200	206319000	53100	53100	53100	53100	0
416	20240314	115100	206319000	53100	53100	53100	53100	0
417	20240314	115000	206319000	53100	53100	53100	53100	0
418	20240314	114900	206319000	53100	53100	53100	53100	31
419	20240314	114800	204672900	53100	53100	53100	53100	0
420	20240314	114700	204672900	53100	53100	53100	53100	0
421	20240314	114600	204672900	53100	53100	53100	53100	0
422	20240314	114500	204672900	53100	53100	53100	53100	0
423	20240314	114400	204672900	53100	53100	53100	53100	0
424	20240314	114300	204672900	53100	53100	53100	53100	0
425	20240314	114200	204672900	53100	53100	53100	53100	0
426	20240314	114100	204672900	53100	53100	53100	53100	1
427	20240314	114000	204619800	53100	53100	53100	53100	0
428	20240314	113900	204619800	53100	53100	53100	53100	0
429	20240314	113800	204619800	53100	53100	53100	53100	0
430	20240314	113700	204619800	53100	53100	53100	53100	1
431	20240314	113600	204566700	53000	53000	53000	53000	0
432	20240314	113500	204566700	53000	53000	53000	53000	0
433	20240314	113400	204566700	53000	53000	53000	53000	10
434	20240314	113300	204036700	53000	53000	53000	53000	10
435	20240314	113200	203506700	53100	53100	53100	53100	1
436	20240314	113100	203453600	52900	52900	52900	52900	1
437	20240314	113000	203400700	52900	52900	52900	52900	3
438	20240314	112900	203242000	53100	53100	53100	53100	1
439	20240314	112800	203188900	53100	53100	53100	53100	0
440	20240314	112700	203188900	53100	53100	53100	53100	1
441	20240314	112600	203135800	53100	53100	53100	53100	1
442	20240314	112500	203082700	53100	53100	53100	53100	0
443	20240314	112400	203082700	53100	53100	53100	53100	0
444	20240314	112300	203082700	53100	53100	53100	53100	6
445	20240314	112200	202764100	52900	52900	52900	52900	0
446	20240314	112100	202764100	52900	52900	52900	52900	64
447	20240314	112000	199378500	52800	52800	52800	52800	0
448	20240314	111900	199378500	52800	52800	52900	52800	41
449	20240314	111800	197213600	52800	52800	52800	52800	0
450	20240314	111700	197213600	52800	52800	52800	52800	0
451	20240314	111600	197213600	52800	52800	52800	52800	40
452	20240314	111500	195101600	53000	53000	53000	53000	0
453	20240314	111400	195101600	53000	52900	53000	52600	516
454	20240314	111300	167923500	52700	53100	53100	52700	804
455	20240314	111200	125465800	53100	53100	53100	53100	0
456	20240314	111100	125465800	53100	53100	53100	53100	0
457	20240314	111000	125465800	53100	53100	53100	53100	2
458	20240314	110900	125359600	53200	53200	53200	53200	17
459	20240314	110800	124455200	53200	53200	53200	53200	0
460	20240314	110700	124455200	53200	53200	53200	53200	0
461	20240314	110600	124455200	53200	53200	53200	53200	0
462	20240314	110500	124455200	53200	53200	53200	53200	2
463	20240314	110400	124348800	53200	53200	53200	53200	0
464	20240314	110300	124348800	53200	53200	53200	53200	0
465	20240314	110200	124348800	53200	53200	53200	53200	0
466	20240314	110100	124348800	53200	53200	53200	53200	1
467	20240314	110000	124295600	53000	53000	53000	53000	0
468	20240314	105900	124295600	53000	53000	53000	53000	20
469	20240314	105800	123235600	53000	53000	53000	53000	0
470	20240314	105700	123235600	53000	53000	53000	53000	0
471	20240314	105600	123235600	53000	53000	53000	53000	0
472	20240314	105500	123235600	53000	53000	53000	53000	0
473	20240314	105400	123235600	53000	53000	53000	53000	20
474	20240314	105300	122175600	53000	53000	53000	53000	0
475	20240314	105200	122175600	53000	53000	53000	53000	0
476	20240314	105100	122175600	53000	53000	53000	53000	0
477	20240314	105000	122175600	53000	53000	53000	53000	0
478	20240314	104900	122175600	53000	53000	53000	53000	0
479	20240314	104800	122175600	53000	53000	53000	53000	0
480	20240314	104700	122175600	53000	53000	53000	53000	18
481	20240314	104600	121221600	53000	53000	53000	53000	11
482	20240314	104500	120638600	52900	52900	52900	52900	0
483	20240314	104400	120638600	52900	52900	52900	52900	0
484	20240314	104300	120638600	52900	52900	52900	52900	0
485	20240314	104200	120638600	52900	52900	52900	52900	0
486	20240314	104100	120638600	52900	52900	52900	52900	0
487	20240314	104000	120638600	52900	52900	52900	52900	10
488	20240314	103900	120109600	53000	53000	53000	53000	1
489	20240314	103800	120056600	53000	53000	53000	53000	0
490	20240314	103700	120056600	53000	53000	53000	53000	0
491	20240314	103600	120056600	53000	53000	53000	53000	0
492	20240314	103500	120056600	53000	53000	53000	53000	1
493	20240314	103400	120003600	53000	53000	53000	53000	0
494	20240314	103300	120003600	53000	53000	53000	53000	7
495	20240314	103200	119632600	53000	53000	53000	53000	0
496	20240314	103100	119632600	53000	53000	53000	53000	0
497	20240314	103000	119632600	53000	53000	53000	53000	1
498	20240314	102900	119579600	53000	53000	53000	53000	0
499	20240314	102800	119579600	53000	53000	53000	53000	0
500	20240314	102700	119579600	53000	53000	53000	53000	16
501	20240314	102600	118731600	53000	53000	53000	53000	500
502	20240314	102500	92231600	52900	52900	52900	52900	0
503	20240314	102400	92231600	52900	52900	52900	52900	0
504	20240314	102300	92231600	52900	52900	52900	52900	0
505	20240314	102200	92231600	52900	52900	52900	52900	0
506	20240314	102100	92231600	52900	52900	52900	52900	17
507	20240314	102000	91332300	52900	52900	52900	52900	0
508	20240314	101900	91332300	52900	52900	52900	52900	2
509	20240314	101800	91226500	53000	53000	53000	53000	0
510	20240314	101700	91226500	53000	53000	53000	53000	0
511	20240314	101600	91226500	53000	53000	53000	53000	0
512	20240314	101500	91226500	53000	53000	53000	53000	0
513	20240314	101400	91226500	53000	53000	53000	53000	0
514	20240314	101300	91226500	53000	53000	53000	53000	0
515	20240314	101200	91226500	53000	53000	53000	53000	1
516	20240314	101100	91173500	53000	53000	53000	53000	8
517	20240314	101000	90749500	53000	52900	53100	52900	11
518	20240314	100900	90166900	53000	53000	53000	53000	0
519	20240314	100800	90166900	53000	53000	53000	53000	0
520	20240314	100700	90166900	53000	53000	53000	53000	1
521	20240314	100600	90113900	52800	52800	52800	52800	0
522	20240314	100500	90113900	52800	52800	52800	52800	0
523	20240314	100400	90113900	52800	52900	52900	52800	149
524	20240314	100300	82245900	52800	52800	52800	52800	0
525	20240314	100200	82245900	52800	52800	52800	52800	0
526	20240314	100100	82245900	52800	52800	52800	52800	0
527	20240314	100000	82245900	52800	52800	52800	52800	0
528	20240314	095900	82245900	52800	52800	52800	52800	0
529	20240314	095800	82245900	52800	52800	52800	52800	0
530	20240314	095700	82245900	52800	52800	52800	52800	0
531	20240314	095600	82245900	52800	52800	52800	52800	0
532	20240314	095500	82245900	52800	52800	52800	52800	0
533	20240314	095400	82245900	52800	52800	52800	52800	0
534	20240314	095300	82245900	52800	52800	52800	52800	0
535	20240314	095200	82245900	52800	52800	52800	52800	0
536	20240314	095100	82245900	52800	52800	52800	52800	0
537	20240314	095000	82245900	52800	52800	52800	52800	0
538	20240314	094900	82245900	52800	53000	53000	52800	340
539	20240314	094800	64284800	53100	53100	53100	53100	2
540	20240314	094700	64178600	53000	53000	53000	53000	17
541	20240314	094600	63277600	52900	52900	52900	52900	0
542	20240314	094500	63277600	52900	52900	52900	52900	0
543	20240314	094400	63277600	52900	52900	52900	52900	0
544	20240314	094300	63277600	52900	52900	52900	52900	0
545	20240314	094200	63277600	52900	52900	52900	52900	0
546	20240314	094100	63277600	52900	52900	52900	52900	0
547	20240314	094000	63277600	52900	52900	52900	52900	0
548	20240314	093900	63277600	52900	52900	52900	52900	84
549	20240314	093800	58834000	52800	52800	52800	52800	0
550	20240314	093700	58834000	52800	52800	52800	52800	0
551	20240314	093600	58834000	52800	52800	52800	52800	0
552	20240314	093500	58834000	52800	52800	52800	52800	0
553	20240314	093400	58834000	52800	52800	52800	52800	0
554	20240314	093300	58834000	52800	52800	52800	52800	0
555	20240314	093200	58834000	52800	52800	52800	52800	0
556	20240314	093100	58834000	52800	52800	52800	52800	1
557	20240314	093000	58781200	52800	52800	52800	52800	0
558	20240314	092900	58781200	52800	52800	52800	52800	105
559	20240314	092800	53237200	52800	52800	52800	52700	3
560	20240314	092700	53078900	52800	52800	52800	52800	0
561	20240314	092600	53078900	52800	52800	52800	52800	0
562	20240314	092500	53078900	52800	52800	52800	52800	173
563	20240314	092400	43944500	52900	52900	52900	52900	41
564	20240314	092300	41775600	52900	52900	52900	52900	0
565	20240314	092200	41775600	52900	52900	52900	52900	2
566	20240314	092100	41669800	52900	52900	52900	52900	0
567	20240314	092000	41669800	52900	53000	53000	52900	511
568	20240314	091900	14622600	53000	53000	53000	53000	20
569	20240314	091800	13562600	53000	53100	53100	53000	100
570	20240314	091700	8257400	53200	53200	53200	53200	0
571	20240314	091600	8257400	53200	53200	53200	53200	0
572	20240314	091500	8257400	53200	53200	53200	53200	0
573	20240314	091400	8257400	53200	53200	53200	53200	0
574	20240314	091300	8257400	53200	53200	53200	53200	0
575	20240314	091200	8257400	53200	53200	53200	53200	1
576	20240314	091100	8204200	53200	53200	53200	53100	30
577	20240314	091000	6610500	53300	53300	53300	53300	11
578	20240314	090900	6024200	53400	53300	53400	53300	71
579	20240314	090800	2238600	53300	53300	53300	53300	17
580	20240314	090700	1332500	53300	53300	53300	53300	0
581	20240314	090600	1332500	53300	53300	53300	53300	0
582	20240314	090500	1332500	53300	53300	53300	53300	0
583	20240314	090400	1332500	53300	53300	53300	53300	0
584	20240314	090300	1332500	53300	53300	53300	53300	0
585	20240314	090200	1332500	53300	53300	53300	53300	0
586	20240314	090100	1332500	53300	53200	53300	53200	15
587	20240314	090000	533500	53300	53300	53800	53300	10